RM plc RM.
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 97,60-5,40 (-%5,24)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 100,53 | -%2,40 | GBp 98,60 | GBp 104,90 | GBp 97,35 | 79,67K |
| 2026-10-01 | GBp 103,00 | +%4,04 | GBp 98,00 | GBp 104,90 | GBp 98,00 | 62,88K |
| 2026-09-30 | GBp 99,00 | -%11,61 | GBp 109,50 | GBp 115,00 | GBp 99,00 | 350,35K |
| 2026-09-29 | GBp 112,00 | +%7,69 | GBp 103,00 | GBp 117,45 | GBp 103,00 | 158,96K |
| 2026-09-28 | GBp 104,00 | +%0,97 | GBp 103,50 | GBp 104,47 | GBp 103,00 | 33,91K |
| 2026-09-25 | GBp 103,00 | %0,00 | GBp 103,50 | GBp 103,50 | GBp 101,34 | 36,24K |
| 2026-09-24 | GBp 103,00 | %0,00 | GBp 102,00 | GBp 103,99 | GBp 102,00 | 53,88K |
| 2026-09-23 | GBp 103,00 | -%1,44 | GBp 102,00 | GBp 104,00 | GBp 101,50 | 61,66K |
| 2026-09-22 | GBp 104,50 | -%0,48 | GBp 103,00 | GBp 107,00 | GBp 102,00 | 5,09K |
| 2026-09-21 | GBp 105,00 | %0,00 | GBp 103,00 | GBp 106,00 | GBp 103,00 | 160,79K |
| 2026-09-18 | GBp 105,00 | +%0,96 | GBp 102,50 | GBp 105,00 | GBp 102,50 | 20,26K |
| 2026-09-17 | GBp 104,00 | -%0,95 | GBp 104,00 | GBp 107,00 | GBp 103,18 | 1,27K |
| 2026-09-16 | GBp 105,00 | +%1,94 | GBp 103,00 | GBp 105,80 | GBp 103,00 | 8,40K |
| 2026-09-15 | GBp 103,00 | +%0,98 | GBp 102,00 | GBp 107,00 | GBp 102,00 | 25,67K |
| 2026-09-14 | GBp 102,00 | +%0,99 | GBp 103,00 | GBp 103,00 | GBp 102,00 | 38,74K |
| 2026-09-11 | GBp 101,00 | -%0,49 | GBp 101,50 | GBp 105,00 | GBp 101,00 | 127,82K |
| 2026-09-10 | GBp 101,50 | -%0,49 | GBp 103,00 | GBp 103,98 | GBp 101,00 | 212,20K |
| 2026-09-09 | GBp 102,00 | -%1,45 | GBp 103,00 | GBp 105,45 | GBp 102,00 | 140,10K |
| 2026-09-08 | GBp 103,50 | -%0,48 | GBp 104,00 | GBp 104,16 | GBp 103,00 | 357,95K |
| 2026-09-07 | GBp 104,00 | -%1,19 | GBp 104,00 | GBp 105,70 | GBp 104,00 | 17,18K |
| 2026-09-04 | GBp 105,25 | +%1,20 | GBp 104,00 | GBp 104,00 | GBp 104,00 | 412 |
| 2026-09-03 | GBp 104,00 | -%0,48 | GBp 104,00 | GBp 106,50 | GBp 104,00 | 34,97K |
| 2026-09-02 | GBp 104,50 | +%1,46 | GBp 104,00 | GBp 106,50 | GBp 103,00 | 181,64K |
| 2026-09-01 | GBp 103,00 | %0,00 | GBp 103,00 | GBp 105,00 | GBp 103,00 | 88,75K |
| 2026-08-28 | GBp 103,00 | %0,00 | GBp 103,00 | GBp 103,24 | GBp 103,00 | 17,59K |
| 2026-08-27 | GBp 103,00 | -%0,48 | GBp 103,00 | GBp 104,00 | GBp 103,00 | 35,99K |
| 2026-08-26 | GBp 103,50 | +%2,48 | GBp 102,00 | GBp 104,50 | GBp 102,00 | 92,46K |
| 2026-08-25 | GBp 101,00 | %0,00 | GBp 101,00 | GBp 102,54 | GBp 101,00 | 50,47K |
| 2026-08-24 | GBp 101,00 | -%1,46 | GBp 104,50 | GBp 105,00 | GBp 101,00 | 38,65K |
| 2026-08-21 | GBp 102,50 | +%0,49 | GBp 102,00 | GBp 104,97 | GBp 102,00 | 110,86K |
| 2026-08-20 | GBp 102,00 | -%0,97 | GBp 102,00 | GBp 105,00 | GBp 101,00 | 138,42K |
| 2026-08-19 | GBp 103,00 | +%1,98 | GBp 103,00 | GBp 103,00 | GBp 101,00 | 40,77K |
| 2026-08-18 | GBp 101,00 | -%0,98 | GBp 102,00 | GBp 102,24 | GBp 101,00 | 68,95K |
| 2026-08-17 | GBp 102,00 | %0,00 | GBp 102,00 | GBp 102,20 | GBp 102,00 | 30,07K |
| 2026-08-14 | GBp 102,00 | -%2,86 | GBp 103,00 | GBp 104,50 | GBp 102,00 | 95,25K |
| 2026-08-13 | GBp 105,00 | +%3,96 | GBp 101,00 | GBp 105,00 | GBp 99,00 | 144,78K |
| 2026-08-12 | GBp 101,00 | +%1,61 | GBp 100,00 | GBp 101,00 | GBp 99,00 | 45,15K |
| 2026-08-11 | GBp 99,40 | -%0,60 | GBp 99,00 | GBp 100,00 | GBp 98,00 | 390,65K |
| 2026-08-10 | GBp 100,00 | +%2,04 | GBp 97,00 | GBp 100,00 | GBp 97,00 | 37,98K |
| 2026-08-07 | GBp 98,00 | +%1,03 | GBp 98,00 | GBp 99,80 | GBp 97,98 | 16,76K |
| 2026-08-06 | GBp 97,00 | +%1,04 | GBp 99,00 | GBp 100,00 | GBp 96,00 | 319,33K |
| 2026-08-05 | GBp 96,00 | -%3,42 | GBp 99,00 | GBp 99,60 | GBp 96,00 | 64,91K |
| 2026-08-04 | GBp 99,40 | -%2,07 | GBp 101,50 | GBp 103,10 | GBp 99,14 | 259,54K |
| 2026-08-03 | GBp 101,50 | %0,00 | GBp 99,00 | GBp 101,50 | GBp 98,00 | 12,26K |
| 2026-07-31 | GBp 101,50 | +%3,57 | GBp 98,00 | GBp 101,50 | GBp 98,00 | 276,96K |
| 2026-07-30 | GBp 98,00 | -%0,41 | GBp 98,40 | GBp 99,17 | GBp 98,00 | 19,53K |
| 2026-07-29 | GBp 98,40 | -%0,61 | GBp 98,80 | GBp 98,92 | GBp 98,00 | 18,40K |
| 2026-07-28 | GBp 99,00 | %0,00 | GBp 100,00 | GBp 100,00 | GBp 98,00 | 324,91K |
| 2026-07-27 | GBp 99,00 | +%4,21 | GBp 94,00 | GBp 100,00 | GBp 94,00 | 881,23K |
| 2026-07-24 | GBp 95,00 | +%2,81 | GBp 91,80 | GBp 95,00 | GBp 90,00 | 949,73K |
| 2026-07-23 | GBp 92,40 | +%2,67 | GBp 93,00 | GBp 93,00 | GBp 90,00 | 126,63K |
| 2026-07-22 | GBp 90,00 | %0,00 | GBp 92,60 | GBp 92,60 | GBp 90,00 | 35,09K |
| 2026-07-21 | GBp 90,00 | -%1,75 | GBp 93,00 | GBp 93,00 | GBp 90,00 | 66,80K |
| 2026-07-20 | GBp 91,60 | %0,00 | GBp 93,00 | GBp 93,00 | GBp 91,00 | 13,28K |
| 2026-07-17 | GBp 91,60 | +%2,23 | GBp 89,60 | GBp 91,97 | GBp 88,00 | 508,22K |
| 2026-07-16 | GBp 89,60 | -%1,32 | GBp 91,00 | GBp 93,00 | GBp 89,00 | 1,01M |
| 2026-07-15 | GBp 90,80 | +%2,02 | GBp 90,20 | GBp 90,80 | GBp 88,80 | 111,84K |
| 2026-07-14 | GBp 89,00 | -%3,26 | GBp 91,80 | GBp 91,80 | GBp 88,31 | 1,62M |
| 2026-07-13 | GBp 92,00 | %0,00 | GBp 91,00 | GBp 92,00 | GBp 91,00 | 20,83K |
| 2026-07-10 | GBp 92,00 | +%2,22 | GBp 93,80 | GBp 93,80 | GBp 89,40 | 75,34K |
| 2026-07-09 | GBp 90,00 | -%1,10 | GBp 92,00 | GBp 92,72 | GBp 90,00 | 75,35K |
| 2026-07-08 | GBp 91,00 | -%1,09 | GBp 92,00 | GBp 94,00 | GBp 91,00 | 101,13K |
| 2026-07-07 | GBp 92,00 | -%5,15 | GBp 94,20 | GBp 96,80 | GBp 91,14 | 52,93K |
| 2026-07-06 | GBp 97,00 | +%2,54 | GBp 96,60 | GBp 97,00 | GBp 94,20 | 8,42K |
| 2026-07-03 | GBp 94,60 | +%0,42 | GBp 94,00 | GBp 96,80 | GBp 94,00 | 43,16K |
| 2026-07-02 | GBp 94,20 | +%1,29 | GBp 94,20 | GBp 95,63 | GBp 93,24 | 36,82K |
| 2026-07-01 | GBp 93,00 | +%0,65 | GBp 92,00 | GBp 95,96 | GBp 91,31 | 1,15M |
| 2026-06-30 | GBp 92,40 | +%2,67 | GBp 92,00 | GBp 92,40 | GBp 89,20 | 452,84K |
| 2026-06-29 | GBp 90,00 | -%1,10 | GBp 90,80 | GBp 92,00 | GBp 90,00 | 395,85K |
| 2026-06-26 | GBp 91,00 | -%1,09 | GBp 92,00 | GBp 93,80 | GBp 91,00 | 181,00K |
| 2026-06-25 | GBp 92,00 | -%3,16 | GBp 93,80 | GBp 94,30 | GBp 92,00 | 46,56K |
| 2026-06-24 | GBp 95,00 | +%1,71 | GBp 95,80 | GBp 95,80 | GBp 94,00 | 22,25K |
| 2026-06-23 | GBp 93,40 | -%4,69 | GBp 95,00 | GBp 96,80 | GBp 93,40 | 566,55K |
| 2026-06-22 | GBp 98,00 | +%1,03 | GBp 97,00 | GBp 102,50 | GBp 95,20 | 69,32K |
| 2026-06-19 | GBp 97,00 | -%0,61 | GBp 100,50 | GBp 100,50 | GBp 97,00 | 91,02K |
| 2026-06-18 | GBp 97,60 | -%0,41 | GBp 98,00 | GBp 100,50 | GBp 97,60 | 32,11K |
| 2026-06-17 | GBp 98,00 | %0,00 | GBp 102,50 | GBp 102,50 | GBp 98,00 | 6,52K |
| 2026-06-16 | GBp 98,00 | -%3,92 | GBp 106,00 | GBp 106,00 | GBp 98,00 | 80,96K |
| 2026-06-15 | GBp 102,00 | -%1,45 | GBp 104,00 | GBp 108,00 | GBp 102,00 | 167,69K |
| 2026-06-12 | GBp 103,50 | +%4,12 | GBp 105,00 | GBp 107,00 | GBp 100,00 | 233,53K |
| 2026-06-11 | GBp 99,40 | -%3,50 | GBp 102,50 | GBp 103,48 | GBp 99,40 | 104,71K |
| 2026-06-10 | GBp 103,00 | +%0,98 | GBp 103,00 | GBp 103,50 | GBp 101,50 | 1,08M |
| 2026-06-09 | GBp 102,00 | -%3,32 | GBp 104,00 | GBp 104,25 | GBp 102,00 | 32,39K |
| 2026-06-08 | GBp 105,50 | +%0,48 | GBp 105,00 | GBp 106,00 | GBp 103,54 | 43,55K |
| 2026-06-05 | GBp 105,00 | +%0,48 | GBp 105,00 | GBp 106,50 | GBp 104,07 | 2,17K |
| 2026-06-04 | GBp 104,50 | +%0,97 | GBp 104,00 | GBp 104,90 | GBp 102,50 | 41,65K |
| 2026-06-03 | GBp 103,50 | -%2,82 | GBp 107,50 | GBp 107,97 | GBp 102,20 | 245,51K |
| 2026-06-02 | GBp 106,50 | -%0,93 | GBp 107,00 | GBp 107,80 | GBp 104,00 | 133,90K |
| 2026-06-01 | GBp 107,50 | +%2,38 | GBp 106,00 | GBp 108,00 | GBp 105,24 | 68,59K |
| 2026-05-29 | GBp 105,00 | -%4,55 | GBp 107,50 | GBp 109,00 | GBp 105,00 | 73,74K |